Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inpex Holdings Inc (OP: IPXHY )

15.36 +0.31 (+2.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 5.410 5.410 5.410 1,917 +0.15(+2.85%)
Dec 30, 2020 5.230 5.260 5.230 5.260 1,917 -0.03(-0.57%)
Dec 29, 2020 5.417 5.420 5.290 5.290 2,071 -0.05(-0.94%)
Dec 28, 2020 5.410 5.410 5.340 5.340 750 -0.15(-2.73%)
Dec 24, 2020 5.320 5.490 5.320 5.490 500 +0.21(+3.92%)
Dec 23, 2020 5.300 5.315 5.200 5.283 2,158 -0.04(-0.70%)
Dec 22, 2020 5.300 5.410 5.290 5.320 1,494 -0.11(-2.08%)
Dec 21, 2020 5.475 5.475 5.380 5.433 2,310 -0.17(-2.98%)
Dec 17, 2020 5.600 5.600 5.600 0 -0.13(-2.27%)
Dec 16, 2020 5.560 5.730 5.560 5.730 2,796 +0.18(+3.24%)
Dec 15, 2020 5.560 5.560 5.390 5.550 15,340 +0.02(+0.36%)
Dec 14, 2020 5.543 5.543 5.500 5.530 32,346 +0.11(+2.03%)
Dec 11, 2020 5.510 5.510 5.420 5.420 1,000 -0.08(-1.36%)
Dec 10, 2020 5.458 5.495 5.390 5.495 2,053 +0.01(+0.27%)
Dec 09, 2020 5.490 5.490 5.410 5.480 2,517 +0.00(+0.00%)
Dec 08, 2020 5.360 5.480 5.360 5.480 2,810 +0.06(+1.11%)
Dec 07, 2020 5.483 5.510 5.420 5.420 7,801 -0.09(-1.63%)
Dec 04, 2020 5.490 5.510 5.420 5.510 105,800 +0.01(+0.18%)
Dec 03, 2020 5.570 5.570 5.490 5.500 5,619 -0.01(-0.18%)
Dec 02, 2020 5.493 5.510 5.490 5.510 6,476 +0.00(+0.05%)
Dec 01, 2020 5.530 5.530 5.490 5.508 82,851 -0.04(-0.77%)
Nov 30, 2020 5.590 5.590 5.548 5.550 3,897 -0.30(-5.10%)
Nov 27, 2020 5.830 5.848 5.830 5.848 1,400 +0.04(+0.65%)
Nov 25, 2020 5.850 5.870 5.810 5.810 7,500 -0.01(-0.17%)
Nov 24, 2020 5.700 5.820 5.680 5.820 11,308 +0.15(+2.65%)
Nov 23, 2020 5.675 5.680 5.600 5.670 6,946 +0.12(+2.21%)
Nov 20, 2020 5.500 5.548 5.495 5.548 5,000 +0.09(+1.60%)
Nov 19, 2020 5.470 5.470 5.420 5.460 7,891 -0.07(-1.27%)
Nov 18, 2020 5.535 5.535 5.410 5.530 4,137 +0.16(+3.03%)
Nov 17, 2020 5.330 5.367 5.330 5.367 2,788 +0.14(+2.63%)
Nov 16, 2020 5.210 5.258 5.210 5.230 3,882 +0.10(+1.95%)
Nov 13, 2020 5.070 5.130 4.990 5.130 9,700 +0.06(+1.28%)
Nov 12, 2020 5.074 5.220 5.020 5.065 9,721 -0.14(-2.77%)
Nov 11, 2020 5.250 5.250 5.160 5.210 2,922 +0.09(+1.75%)
Nov 10, 2020 5.140 5.140 5.010 5.120 15,538 +0.19(+3.85%)
Nov 09, 2020 4.910 4.960 4.850 4.930 8,673 +0.02(+0.41%)
Nov 06, 2020 4.950 4.965 4.910 4.910 10,600 +0.07(+1.34%)
Nov 05, 2020 4.900 4.900 4.820 4.845 7,036 -0.21(-4.06%)
Nov 04, 2020 4.940 5.050 4.890 5.050 11,849 +0.17(+3.48%)
Nov 03, 2020 4.900 4.940 4.880 4.880 8,319 +0.22(+4.72%)
Nov 02, 2020 4.729 4.820 4.610 4.660 31,266 -0.04(-0.75%)
Oct 30, 2020 4.614 4.700 4.550 4.695 30,400 -0.02(-0.53%)
Oct 29, 2020 4.680 4.740 4.680 4.720 14,975 -0.02(-0.42%)
Oct 28, 2020 4.682 4.740 4.670 4.740 6,453 -0.20(-4.05%)
Oct 27, 2020 5.000 5.020 4.870 4.940 10,913 -0.11(-2.18%)
Oct 26, 2020 5.030 5.060 4.980 5.050 9,103 +0.00(+0.00%)
Oct 23, 2020 5.270 5.270 4.970 5.050 7,900 +0.00(+0.10%)
Oct 22, 2020 4.980 5.060 4.970 5.045 38,205 +0.03(+0.50%)
Oct 21, 2020 5.050 5.091 5.000 5.020 10,833 +0.16(+3.29%)
Oct 20, 2020 4.950 4.950 4.860 4.860 4,573 -0.17(-3.48%)
Oct 19, 2020 5.040 5.050 4.990 5.035 46,752 -0.05(-1.08%)
Oct 16, 2020 5.055 5.090 5.010 5.090 9,000 +0.00(+0.10%)
Oct 15, 2020 5.095 5.110 5.060 5.085 15,719 -0.09(-1.83%)
Oct 14, 2020 5.240 5.240 5.130 5.180 30,974 -0.07(-1.33%)
Oct 13, 2020 5.150 5.250 5.150 5.250 11,420 -0.11(-2.05%)
Oct 12, 2020 5.285 5.360 5.190 5.360 12,032 +0.05(+0.94%)
Oct 09, 2020 5.180 5.370 5.180 5.310 10,600 -0.13(-2.39%)
Oct 08, 2020 5.360 5.440 5.319 5.440 23,588 -0.01(-0.18%)
Oct 07, 2020 5.270 5.450 5.270 5.450 74,623 +0.11(+2.06%)
Oct 06, 2020 5.350 5.460 5.280 5.340 10,834 -0.05(-0.97%)
Oct 05, 2020 5.340 5.407 5.280 5.393 15,425 +0.18(+3.50%)
Oct 02, 2020 5.140 5.210 5.130 5.210 11,100 -0.08(-1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.